Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 22.10 | 22.17 | 21.96 | 22.09 | 3,850 | -0.05(-0.22%) |
Aug 30, 2011 | 21.88 | 22.16 | 21.83 | 22.14 | 7,886 | +0.16(+0.73%) |
Aug 29, 2011 | 21.56 | 21.98 | 21.56 | 21.98 | 7,038 | +0.78(+3.68%) |
Aug 26, 2011 | 20.75 | 21.28 | 20.75 | 21.20 | 11,676 | +0.22(+1.03%) |
Aug 25, 2011 | 21.60 | 21.62 | 20.96 | 20.98 | 6,856 | -0.47(-2.18%) |
Aug 24, 2011 | 21.66 | 21.71 | 21.37 | 21.45 | 1,510 | -0.05(-0.23%) |
Aug 23, 2011 | 21.20 | 21.50 | 21.20 | 21.50 | 3,123 | +0.52(+2.47%) |
Aug 22, 2011 | 21.47 | 21.47 | 20.82 | 20.98 | 5,375 | +0.11(+0.52%) |
Aug 19, 2011 | 20.90 | 21.23 | 20.86 | 20.87 | 7,814 | -0.32(-1.51%) |
Aug 18, 2011 | 21.52 | 21.53 | 21.13 | 21.19 | 10,275 | -1.01(-4.55%) |
Aug 17, 2011 | 22.31 | 22.31 | 22.19 | 22.20 | 10,219 | +0.08(+0.36%) |
Aug 16, 2011 | 22.20 | 22.23 | 22.00 | 22.12 | 65,462 | -0.10(-0.45%) |
Aug 15, 2011 | 21.98 | 22.22 | 21.98 | 22.22 | 4,591 | +0.42(+1.93%) |
Aug 12, 2011 | 21.87 | 22.04 | 21.78 | 21.80 | 5,920 | -0.27(-1.23%) |
Aug 11, 2011 | 21.14 | 22.11 | 21.14 | 22.07 | 16,683 | +0.96(+4.55%) |
Aug 10, 2011 | 21.66 | 21.71 | 21.11 | 21.11 | 10,185 | -0.89(-4.05%) |
Aug 09, 2011 | 21.10 | 22.00 | 20.20 | 22.00 | 20,882 | +1.62(+7.95%) |
Aug 08, 2011 | 21.10 | 21.52 | 20.37 | 20.38 | 32,652 | -1.38(-6.32%) |
Aug 05, 2011 | 22.15 | 22.15 | 21.36 | 21.76 | 20,020 | -0.16(-0.75%) |
Aug 04, 2011 | 22.79 | 22.79 | 21.92 | 21.92 | 15,684 | -0.80(-3.52%) |
Aug 03, 2011 | 22.76 | 22.80 | 22.40 | 22.72 | 5,471 | +0.03(+0.13%) |
Aug 02, 2011 | 23.24 | 23.24 | 22.69 | 22.69 | 12,933 | -0.48(-2.07%) |
Aug 01, 2011 | 23.37 | 23.46 | 23.01 | 23.17 | 5,248 | +0.35(+1.53%) |
Jul 29, 2011 | 22.85 | 22.87 | 22.12 | 22.82 | 37,396 | -0.20(-0.87%) |
Jul 28, 2011 | 23.08 | 23.16 | 23.00 | 23.02 | 6,684 | -0.05(-0.23%) |
Jul 27, 2011 | 23.39 | 23.39 | 23.05 | 23.07 | 16,447 | -0.46(-1.95%) |
Jul 26, 2011 | 23.50 | 23.63 | 23.47 | 23.53 | 9,405 | -0.13(-0.53%) |
Jul 25, 2011 | 23.73 | 23.80 | 23.65 | 23.66 | 8,771 | -0.33(-1.36%) |
Jul 22, 2011 | 23.99 | 23.99 | 23.99 | 23.99 | 2,500 | +0.05(+0.19%) |
Jul 21, 2011 | 23.95 | 24.00 | 23.92 | 23.94 | 4,850 | +0.14(+0.60%) |
Jul 20, 2011 | 23.75 | 23.80 | 23.73 | 23.80 | 4,900 | +0.08(+0.33%) |
Jul 19, 2011 | 23.50 | 23.72 | 23.45 | 23.72 | 5,551 | +0.39(+1.67%) |
Jul 18, 2011 | 23.71 | 23.71 | 23.24 | 23.33 | 9,228 | -0.26(-1.12%) |
Jul 15, 2011 | 23.62 | 23.69 | 23.55 | 23.59 | 14,575 | -0.22(-0.93%) |
Jul 14, 2011 | 24.21 | 24.21 | 23.78 | 23.81 | 5,274 | -0.35(-1.43%) |
Jul 13, 2011 | 24.41 | 24.41 | 24.12 | 24.16 | 10,050 | +0.04(+0.17%) |
Jul 12, 2011 | 24.15 | 24.25 | 24.11 | 24.12 | 6,808 | -0.09(-0.35%) |
Jul 11, 2011 | 24.40 | 24.40 | 24.19 | 24.21 | 5,950 | -0.38(-1.56%) |
Jul 08, 2011 | 24.48 | 24.60 | 24.47 | 24.59 | 8,804 | -0.07(-0.28%) |
Jul 07, 2011 | 24.73 | 24.73 | 24.37 | 24.66 | 12,555 | +0.30(+1.23%) |
Jul 06, 2011 | 24.20 | 24.40 | 24.20 | 24.36 | 5,418 | +0.11(+0.45%) |
Jul 05, 2011 | 24.24 | 24.25 | 24.17 | 24.25 | 9,511 | -0.02(-0.08%) |
Jul 01, 2011 | 24.10 | 24.33 | 24.10 | 24.27 | 18,919 | +0.32(+1.34%) |
Jun 30, 2011 | 23.78 | 23.98 | 23.76 | 23.95 | 21,888 | +0.16(+0.67%) |
Jun 29, 2011 | 23.54 | 23.79 | 23.54 | 23.79 | 7,463 | +0.28(+1.19%) |
Jun 28, 2011 | 23.32 | 23.56 | 23.32 | 23.51 | 13,071 | +0.06(+0.26%) |
Jun 27, 2011 | 23.22 | 23.52 | 23.22 | 23.45 | 5,684 | +0.08(+0.34%) |
Jun 24, 2011 | 23.53 | 23.53 | 23.35 | 23.37 | 7,593 | -0.17(-0.72%) |
Jun 23, 2011 | 23.55 | 23.57 | 23.31 | 23.54 | 6,086 | -0.14(-0.59%) |
Jun 22, 2011 | 23.62 | 23.82 | 23.62 | 23.68 | 9,457 | +0.09(+0.37%) |
Jun 21, 2011 | 23.50 | 23.65 | 23.50 | 23.59 | 4,971 | +0.13(+0.57%) |
Jun 20, 2011 | 23.40 | 23.46 | 23.40 | 23.46 | 17,948 | +0.19(+0.81%) |
Jun 17, 2011 | 23.44 | 23.46 | 23.25 | 23.27 | 10,142 | -0.05(-0.19%) |
Jun 16, 2011 | 23.32 | 23.43 | 23.22 | 23.32 | 16,268 | -0.00(-0.00%) |
Jun 15, 2011 | 23.35 | 23.47 | 23.19 | 23.32 | 13,859 | -0.38(-1.62%) |
Jun 14, 2011 | 23.72 | 23.72 | 23.56 | 23.70 | 17,940 | +0.23(+0.98%) |
Jun 13, 2011 | 23.52 | 23.52 | 23.38 | 23.47 | 10,483 | +0.05(+0.21%) |
Jun 10, 2011 | 23.71 | 23.71 | 23.39 | 23.42 | 16,448 | -0.29(-1.22%) |
Jun 09, 2011 | 23.77 | 23.82 | 23.67 | 23.71 | 28,252 | +0.02(+0.08%) |
Jun 08, 2011 | 23.81 | 23.85 | 23.68 | 23.69 | 11,480 | -0.13(-0.55%) |
Jun 07, 2011 | 23.75 | 23.88 | 23.75 | 23.82 | 4,672 | +0.14(+0.61%) |
Jun 06, 2011 | 23.64 | 23.82 | 23.64 | 23.68 | 7,838 | -0.10(-0.44%) |
Jun 03, 2011 | 23.71 | 23.92 | 23.71 | 23.78 | 10,785 | -0.16(-0.65%) |
May 24, 2011 | 24.00 | 24.01 | 23.87 | 23.94 | 7,463 | -0.00(-0.02%) |
May 23, 2011 | 23.94 | 24.02 | 23.94 | 23.94 | 10,316 | -0.25(-1.03%) |
May 20, 2011 | 24.15 | 24.24 | 24.14 | 24.19 | 2,653 | -0.02(-0.09%) |
May 19, 2011 | 24.20 | 24.23 | 24.17 | 24.21 | 4,150 | +0.04(+0.17%) |
May 18, 2011 | 24.06 | 24.17 | 24.04 | 24.17 | 16,499 | +0.18(+0.75%) |
May 17, 2011 | 23.93 | 24.04 | 23.91 | 23.99 | 15,725 | -0.08(-0.33%) |
May 16, 2011 | 24.23 | 24.23 | 24.06 | 24.07 | 4,100 | -0.10(-0.41%) |
May 13, 2011 | 24.52 | 24.52 | 24.17 | 24.17 | 19,080 | -0.43(-1.75%) |
May 12, 2011 | 24.43 | 24.66 | 24.39 | 24.60 | 22,517 | +0.09(+0.37%) |
May 11, 2011 | 24.73 | 24.73 | 24.46 | 24.51 | 20,998 | -0.21(-0.83%) |
May 10, 2011 | 24.64 | 24.72 | 24.57 | 24.72 | 7,323 | +0.26(+1.05%) |
May 09, 2011 | 24.41 | 24.49 | 24.32 | 24.46 | 10,250 | +0.07(+0.28%) |
May 06, 2011 | 24.46 | 24.56 | 24.39 | 24.39 | 2,630 | +0.02(+0.09%) |
May 05, 2011 | 24.43 | 24.51 | 24.33 | 24.37 | 19,195 | -0.10(-0.41%) |
May 04, 2011 | 24.55 | 24.55 | 24.44 | 24.47 | 3,444 | -0.06(-0.24%) |
May 03, 2011 | 24.61 | 24.61 | 24.40 | 24.53 | 10,450 | -0.04(-0.16%) |
May 02, 2011 | 24.57 | 24.57 | 24.57 | 24.57 | 7,497 | -0.16(-0.65%) |
Apr 29, 2011 | 24.56 | 24.75 | 24.56 | 24.73 | 2,392 | +0.12(+0.49%) |
Apr 28, 2011 | 24.51 | 24.64 | 24.51 | 24.61 | 5,621 | +0.13(+0.53%) |
Apr 27, 2011 | 24.48 | 24.48 | 24.43 | 24.48 | 11,010 | +0.07(+0.29%) |
Apr 26, 2011 | 24.36 | 24.48 | 24.36 | 24.41 | 16,602 | +0.18(+0.74%) |
Apr 25, 2011 | 24.18 | 24.23 | 24.14 | 24.23 | 14,828 | +0.09(+0.37%) |
Apr 21, 2011 | 24.03 | 24.15 | 24.03 | 24.14 | 16,738 | +0.13(+0.54%) |
Apr 20, 2011 | 23.84 | 24.08 | 23.84 | 24.01 | 7,780 | +0.17(+0.71%) |
Apr 19, 2011 | 23.95 | 23.95 | 23.81 | 23.84 | 18,885 | -0.08(-0.33%) |
Apr 18, 2011 | 24.08 | 24.08 | 23.79 | 23.92 | 11,570 | -0.21(-0.87%) |
Apr 15, 2011 | 24.16 | 24.16 | 23.97 | 24.13 | 20,753 | -0.06(-0.24%) |
Apr 14, 2011 | 23.93 | 24.19 | 23.93 | 24.19 | 5,750 | +0.14(+0.57%) |
Apr 13, 2011 | 24.24 | 24.24 | 23.99 | 24.05 | 12,566 | +0.02(+0.08%) |
Apr 12, 2011 | 24.27 | 24.29 | 24.03 | 24.03 | 18,493 | -0.27(-1.10%) |
Apr 11, 2011 | 24.14 | 24.42 | 24.14 | 24.30 | 10,558 | +0.02(+0.07%) |
Apr 08, 2011 | 24.50 | 24.50 | 24.22 | 24.28 | 4,836 | -0.27(-1.10%) |
Apr 07, 2011 | 24.68 | 24.70 | 24.50 | 24.55 | 9,719 | -0.20(-0.81%) |
Apr 06, 2011 | 24.73 | 24.75 | 24.66 | 24.75 | 8,504 | +0.13(+0.53%) |
Apr 05, 2011 | 24.60 | 24.69 | 24.57 | 24.62 | 25,230 | +0.02(+0.08%) |
Apr 04, 2011 | 24.54 | 24.60 | 24.52 | 24.60 | 21,922 | +0.11(+0.45%) |
Apr 01, 2011 | 24.32 | 24.55 | 24.32 | 24.49 | 9,691 | +0.12(+0.49%) |
Mar 31, 2011 | 24.34 | 24.37 | 24.27 | 24.37 | 4,977 | +0.05(+0.21%) |
Mar 30, 2011 | 24.24 | 24.32 | 24.23 | 24.32 | 9,819 | +0.19(+0.80%) |
Mar 29, 2011 | 24.10 | 24.22 | 24.10 | 24.13 | 21,834 | +0.01(+0.03%) |
Mar 28, 2011 | 24.27 | 24.33 | 24.09 | 24.12 | 10,518 | -0.24(-0.99%) |
Mar 25, 2011 | 24.23 | 24.40 | 24.23 | 24.36 | 2,047 | +0.15(+0.62%) |
Mar 24, 2011 | 24.29 | 24.29 | 24.17 | 24.21 | 21,260 | +0.05(+0.21%) |
Mar 23, 2011 | 24.05 | 24.29 | 22.03 | 24.16 | 24,361 | +0.08(+0.33%) |
Mar 22, 2011 | 24.26 | 24.26 | 24.05 | 24.08 | 10,632 | -0.29(-1.19%) |
Mar 21, 2011 | 24.34 | 24.37 | 24.26 | 24.37 | 16,121 | +0.33(+1.37%) |
Mar 18, 2011 | 23.92 | 24.04 | 23.92 | 24.04 | 11,537 | +0.12(+0.50%) |
Mar 17, 2011 | 23.92 | 24.02 | 23.89 | 23.92 | 14,190 | +0.12(+0.50%) |
Mar 16, 2011 | 23.92 | 24.06 | 23.76 | 23.80 | 24,480 | -0.19(-0.79%) |
Mar 15, 2011 | 23.99 | 24.13 | 23.99 | 23.99 | 21,674 | -0.40(-1.64%) |
Mar 14, 2011 | 24.48 | 24.48 | 24.30 | 24.39 | 4,050 | -0.13(-0.53%) |
Mar 11, 2011 | 24.42 | 24.52 | 24.39 | 24.52 | 6,366 | -0.02(-0.08%) |
Mar 10, 2011 | 24.75 | 24.75 | 24.54 | 24.54 | 6,563 | -0.27(-1.08%) |
Mar 09, 2011 | 24.86 | 24.88 | 24.79 | 24.81 | 4,500 | -0.00(-0.02%) |
Mar 08, 2011 | 24.74 | 24.86 | 24.74 | 24.81 | 2,930 | +0.21(+0.86%) |
Mar 07, 2011 | 24.84 | 24.84 | 24.60 | 24.60 | 7,370 | -0.10(-0.39%) |
Mar 04, 2011 | 24.88 | 24.88 | 24.70 | 24.70 | 4,911 | -0.19(-0.77%) |
Mar 03, 2011 | 24.90 | 24.93 | 24.81 | 24.89 | 2,630 | +0.28(+1.13%) |
Mar 02, 2011 | 24.70 | 24.70 | 24.55 | 24.61 | 5,765 | +0.01(+0.04%) |
Mar 01, 2011 | 25.13 | 25.13 | 24.60 | 24.60 | 16,152 | -0.25(-1.01%) |
Feb 28, 2011 | 24.80 | 24.96 | 24.80 | 24.85 | 8,755 | +0.10(+0.40%) |
Feb 25, 2011 | 24.59 | 24.78 | 24.57 | 24.75 | 13,231 | +0.28(+1.14%) |
Feb 24, 2011 | 24.53 | 24.53 | 24.34 | 24.47 | 1,530 | +0.12(+0.50%) |
Feb 23, 2011 | 24.52 | 24.52 | 24.19 | 24.35 | 25,985 | -0.07(-0.29%) |
Feb 22, 2011 | 24.90 | 24.90 | 24.42 | 24.42 | 21,215 | -0.42(-1.69%) |
Feb 18, 2011 | 25.30 | 25.30 | 24.79 | 24.84 | 8,900 | +0.06(+0.24%) |
Feb 17, 2011 | 24.66 | 24.80 | 24.66 | 24.78 | 5,566 | +0.13(+0.52%) |
Feb 16, 2011 | 24.81 | 24.81 | 24.62 | 24.65 | 5,553 | +0.09(+0.37%) |
Feb 15, 2011 | 24.63 | 24.65 | 24.54 | 24.56 | 7,093 | -0.34(-1.37%) |
Feb 14, 2011 | 25.16 | 25.16 | 24.81 | 24.90 | 29,528 | +0.02(+0.08%) |
Feb 11, 2011 | 24.71 | 24.88 | 24.71 | 24.88 | 4,154 | +0.19(+0.77%) |
Feb 10, 2011 | 24.71 | 24.74 | 24.67 | 24.69 | 20,461 | -0.09(-0.36%) |
Feb 09, 2011 | 24.82 | 24.83 | 24.76 | 24.78 | 80,170 | -0.04(-0.16%) |
Feb 08, 2011 | 24.73 | 24.82 | 24.69 | 24.82 | 9,008 | +0.04(+0.16%) |
Feb 07, 2011 | 24.65 | 24.78 | 24.65 | 24.78 | 4,486 | +0.16(+0.65%) |
Feb 04, 2011 | 24.58 | 24.62 | 24.54 | 24.62 | 8,820 | -0.02(-0.08%) |
Feb 03, 2011 | 24.60 | 24.67 | 24.50 | 24.64 | 6,709 | +0.06(+0.24%) |
Feb 02, 2011 | 24.72 | 24.72 | 24.55 | 24.58 | 8,820 | -0.03(-0.11%) |
Feb 01, 2011 | 24.50 | 24.61 | 24.50 | 24.61 | 2,239 | +0.39(+1.60%) |
Jan 31, 2011 | 24.19 | 24.29 | 24.17 | 24.22 | 5,234 | +0.00(+0.02%) |
Jan 28, 2011 | 24.55 | 24.55 | 24.21 | 24.22 | 5,924 | -0.38(-1.56%) |
Jan 27, 2011 | 24.54 | 24.60 | 24.50 | 24.60 | 4,999 | +0.14(+0.57%) |
Jan 26, 2011 | 24.30 | 24.51 | 24.30 | 24.46 | 17,765 | +0.17(+0.70%) |
Jan 25, 2011 | 24.28 | 24.31 | 24.24 | 24.29 | 35,167 | -0.06(-0.23%) |
Jan 24, 2011 | 24.14 | 24.35 | 24.13 | 24.35 | 6,713 | +0.23(+0.94%) |
Jan 21, 2011 | 24.25 | 24.25 | 24.10 | 24.12 | 24,577 | +0.07(+0.29%) |
Jan 20, 2011 | 24.08 | 24.09 | 23.97 | 24.05 | 37,355 | -0.12(-0.50%) |
Jan 19, 2011 | 24.72 | 24.72 | 24.16 | 24.17 | 14,563 | -0.49(-1.99%) |
Jan 18, 2011 | 24.63 | 24.66 | 24.46 | 24.66 | 28,644 | +0.05(+0.20%) |
Jan 14, 2011 | 24.50 | 24.61 | 24.29 | 24.61 | 66,715 | +0.11(+0.45%) |
Jan 13, 2011 | 24.75 | 24.75 | 24.50 | 24.50 | 17,156 | -0.09(-0.37%) |
Jan 12, 2011 | 24.99 | 24.99 | 24.57 | 24.59 | 13,445 | +0.10(+0.41%) |
Jan 11, 2011 | 24.51 | 24.51 | 24.41 | 24.49 | 38,547 | +0.17(+0.70%) |
Jan 10, 2011 | 24.32 | 24.34 | 24.21 | 24.32 | 16,125 | -0.05(-0.21%) |
Jan 07, 2011 | 24.59 | 24.59 | 24.24 | 24.37 | 22,477 | -0.06(-0.25%) |
Jan 06, 2011 | 24.57 | 24.57 | 24.41 | 24.43 | 28,150 | +0.05(+0.20%) |
Jan 05, 2011 | 24.27 | 24.42 | 24.24 | 24.38 | 10,975 | +0.08(+0.33%) |
Jan 04, 2011 | 24.65 | 24.75 | 24.23 | 24.30 | 51,314 | -0.60(-2.41%) |
Jan 03, 2011 | 24.85 | 24.94 | 24.85 | 24.90 | 6,840 | +0.15(+0.61%) |
Dec 31, 2010 | 24.74 | 24.83 | 24.74 | 24.75 | 9,958 | -0.09(-0.36%) |
Dec 30, 2010 | 24.79 | 24.85 | 24.79 | 24.84 | 4,205 | +0.06(+0.24%) |
Dec 29, 2010 | 24.69 | 24.78 | 24.54 | 24.78 | 18,585 | +0.06(+0.24%) |
Dec 28, 2010 | 24.71 | 24.74 | 24.70 | 24.72 | 8,884 | -0.06(-0.24%) |
Dec 27, 2010 | 24.74 | 24.80 | 24.74 | 24.78 | 8,456 | +0.03(+0.12%) |
Dec 23, 2010 | 24.67 | 24.77 | 24.67 | 24.75 | 31,005 | +0.05(+0.20%) |
Dec 22, 2010 | 24.68 | 24.76 | 24.64 | 24.70 | 52,970 | +0.09(+0.37%) |
Dec 21, 2010 | 24.50 | 24.63 | 24.46 | 24.61 | 55,044 | +0.21(+0.86%) |
Dec 20, 2010 | 24.54 | 24.54 | 24.36 | 24.40 | 36,526 | +0.13(+0.54%) |
Dec 17, 2010 | 24.27 | 24.27 | 24.27 | 24.27 | 900 | -0.17(-0.70%) |
Dec 15, 2010 | 24.54 | 24.44 | 24.44 | 24.44 | 1,900 | -0.01(-0.04%) |
Dec 14, 2010 | 24.56 | 24.58 | 24.45 | 24.45 | 21,100 | -0.08(-0.33%) |
Dec 13, 2010 | 24.53 | 24.56 | 24.52 | 24.53 | 5,100 | +0.11(+0.43%) |
Dec 10, 2010 | 24.35 | 24.44 | 24.35 | 24.42 | 1,300 | +0.24(+1.01%) |
Dec 09, 2010 | 24.13 | 24.18 | 24.12 | 24.18 | 3,500 | +0.18(+0.75%) |
Dec 08, 2010 | 24.10 | 24.10 | 24.00 | 24.00 | 1,550 | -0.10(-0.41%) |
Dec 07, 2010 | 24.14 | 24.18 | 24.10 | 24.10 | 2,450 | +0.11(+0.46%) |
Dec 06, 2010 | 24.00 | 24.00 | 23.98 | 23.99 | 5,400 | +0.17(+0.71%) |
Dec 03, 2010 | 23.99 | 23.99 | 23.79 | 23.82 | 6,905 | +0.00(+0.00%) |